Okea ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	36.100	36.920	36.100	36.720	35.720	415,839
2023-11-29	35.960	37.000	35.620	35.900	34.922	385,973
2023-11-28	37.000	37.000	35.900	35.940	34.961	286,089
2023-11-27	37.200	37.200	36.260	36.500	35.506	182,524
2023-11-24	36.800	37.200	36.500	37.140	36.129	207,254
2023-11-23	37.100	37.100	36.180	36.720	35.720	228,241
2023-11-22	36.700	36.780	35.600	35.880	34.903	364,368
2023-11-21	37.600	37.920	36.400	36.620	35.623	276,106
2023-11-20	37.760	38.480	37.460	37.960	36.926	209,490
2023-11-17	36.400	37.600	35.880	37.600	36.576	299,536
2023-11-16	38.700	38.700	36.160	36.340	35.350	555,136
2023-11-15	38.600	38.660	38.040	38.180	37.140	125,900
2023-11-14	38.020	38.600	37.700	38.600	37.549	268,480
2023-11-13	38.000	38.200	37.380	38.040	37.004	203,435
2023-11-10	37.600	37.880	36.940	37.540	36.518	257,327
2023-11-09	37.500	37.680	36.600	37.680	36.654	250,878
2023-11-08	37.200	37.960	36.800	37.600	36.576	795,992
2023-11-07	40.000	40.000	36.940	37.200	36.187	724,556
2023-11-06	38.700	40.260	38.700	40.000	38.911	307,733
2023-11-03	39.740	40.160	38.740	39.000	37.938	353,855
2023-11-02	39.280	39.720	38.740	39.520	38.444	418,717
2023-11-01	38.180	39.420	38.180	38.820	37.763	451,956
2023-10-31	38.500	38.740	37.100	38.580	37.529	428,183
2023-10-30	36.760	38.660	36.400	37.620	36.596	689,673
2023-10-27	35.800	37.020	35.020	36.400	35.409	537,876
2023-10-26	36.880	36.940	35.320	35.320	34.358	559,628
2023-10-25	37.100	37.100	36.160	36.580	35.584	467,256
2023-10-24	37.740	38.380	37.100	37.240	36.226	423,211
2023-10-23	38.980	38.980	37.700	37.980	36.946	450,412
2023-10-20	39.400	39.920	39.000	39.340	38.269	561,111
2023-10-19	38.380	39.800	38.260	39.320	38.249	762,513
2023-10-18	39.500	40.260	39.400	40.000	38.911	594,410
2023-10-17	39.300	39.460	38.640	39.200	38.133	380,157
2023-10-16	38.740	39.460	38.420	38.840	37.782	361,172
2023-10-13	37.680	39.100	37.680	38.640	37.588	572,828
2023-10-12	37.120	38.180	36.700	38.180	37.140	527,102
2023-10-11	37.120	37.780	36.580	36.920	35.915	431,054
2023-10-10	36.100	37.120	35.440	37.120	36.109	494,720
2023-10-09	36.000	36.260	34.740	35.980	35.000	681,478
2023-10-06	34.300	34.540	33.920	34.460	33.522	461,787
2023-10-05	34.000	34.620	33.220	34.220	33.288	787,685
2023-10-04	35.820	36.240	34.900	34.980	34.027	575,649
2023-10-03	37.000	37.000	35.860	35.880	34.903	464,819
2023-10-02	38.700	38.700	37.020	37.100	36.090	408,808
2023-09-29	38.000	38.420	37.320	38.160	37.121	555,092
2023-09-28	38.720	39.180	37.620	37.860	36.829	338,160
2023-09-27	37.260	38.300	37.260	38.200	37.160	274,446
2023-09-26	36.600	37.400	36.500	37.200	36.187	291,016
2023-09-25	37.440	37.440	36.540	36.900	35.895	502,139
2023-09-22	38.120	38.120	37.080	37.380	36.362	681,922
2023-09-21	39.060	39.100	37.940	38.400	37.354	656,359
2023-09-20	40.320	40.320	38.900	39.300	38.230	502,605
2023-09-19	40.000	40.640	40.000	40.160	39.066	536,734
2023-09-18	39.800	40.180	39.240	40.000	38.911	609,817
2023-09-15	39.240	39.480	38.600	39.420	38.347	1,076,543
2023-09-14	38.500	39.140	38.460	39.100	38.035	563,964
2023-09-13	38.620	39.340	38.160	38.420	37.374	806,951
2023-09-12	38.360	38.800	37.940	38.480	37.432	622,236
2023-09-11	38.200	38.880	37.840	38.360	37.315	370,886
2023-09-08	37.540	38.280	37.540	38.180	37.140	364,195

← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-12-01	1.0000 NOK
2023-09-01	1.0000 NOK
2023-06-02	1.0000 NOK
2023-03-02	1.0000 NOK
2022-12-02	1.0000 NOK
2022-09-02	1.0000 NOK
2022-06-02	0.9000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.